Singapore markets close in 4 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
653.16+28.02 (+4.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C000500002021-08-25 5:32PM EDT50.00471.80538.00547.500.00-2480.00%
NFLX230120C001000002021-08-25 5:32PM EDT100.00425.60489.00498.500.00-113650.00%
NFLX230120C001500002021-10-04 1:30PM EDT150.00450.99501.50510.500.00-11670.61%
NFLX230120C002000002021-09-08 1:01PM EDT200.00407.10433.95442.500.00-660.00%
NFLX230120C002400002021-10-11 2:04PM EDT240.00399.80414.55423.500.00-4010356.58%
NFLX230120C002500002021-09-01 10:13AM EDT250.00331.72365.00374.500.00-1590.00%
NFLX230120C002600002021-08-25 5:32PM EDT260.00283.00335.35343.900.00-4300.00%
NFLX230120C002700002021-10-15 9:58AM EDT270.00372.02386.00394.800.00-1453.01%
NFLX230120C002800002021-08-25 5:32PM EDT280.00249.45317.00325.250.00-130.00%
NFLX230120C002900002021-08-25 5:32PM EDT290.00246.55307.60316.200.00-420.00%
NFLX230120C003000002021-10-21 2:30PM EDT300.00360.00357.55366.40+26.40+7.91%18655.37%
NFLX230120C003100002021-09-01 10:08AM EDT310.00276.30309.50319.000.00-1110.00%
NFLX230120C003200002021-10-21 9:38AM EDT320.00325.00338.50348.00+51.35+18.76%13853.20%
NFLX230120C003300002021-09-30 12:59PM EDT330.00297.95329.50338.400.00-14951.70%
NFLX230120C003400002021-10-04 12:56PM EDT340.00272.85320.00328.300.00-15549.75%
NFLX230120C003500002021-10-21 2:38PM EDT350.00314.20311.05320.45+53.80+20.66%15149.96%
NFLX230120C003600002021-10-21 2:38PM EDT360.00305.15302.00311.45+13.42+4.60%15249.03%
NFLX230120C003700002021-09-20 2:31PM EDT370.00225.44293.05302.400.00-58248.04%
NFLX230120C003800002021-10-04 1:10PM EDT380.00241.20284.10293.400.00-16047.08%
NFLX230120C003900002021-10-18 2:38PM EDT390.00261.50275.00284.500.00-1208146.19%
NFLX230120C004000002021-10-21 9:55AM EDT400.00256.00266.50276.00+9.63+3.91%115945.57%
NFLX230120C004100002021-10-05 11:44AM EDT410.00243.71257.70267.000.00-12044.56%
NFLX230120C004200002021-10-19 1:59PM EDT420.00239.16249.20257.150.00-11642.97%
NFLX230120C004300002021-10-19 1:59PM EDT430.00231.02240.50248.750.00-12642.35%
NFLX230120C004400002021-10-21 10:43AM EDT440.00228.68232.60240.65+7.92+3.59%17241.88%
NFLX230120C004500002021-10-21 12:01PM EDT450.00223.47224.25232.05+23.70+11.86%333541.07%
NFLX230120C004550002021-09-29 11:00AM EDT455.00190.00220.20228.250.00-15540.94%
NFLX230120C004600002021-10-05 1:03PM EDT460.00206.16216.20224.050.00-123440.57%
NFLX230120C004650002021-10-21 11:25AM EDT465.00210.00212.35219.80+6.80+3.35%419840.16%
NFLX230120C004700002021-10-21 11:54AM EDT470.00204.65208.25216.30+17.22+9.19%186440.16%
NFLX230120C004750002021-10-11 9:51AM EDT475.00197.10204.70212.350.00-113239.89%
NFLX230120C004800002021-10-11 9:51AM EDT480.00193.60200.70208.450.00-123439.64%
NFLX230120C004850002021-10-11 9:38AM EDT485.00190.13196.65204.550.00-112939.38%
NFLX230120C004900002021-10-18 1:52PM EDT490.00182.34193.30200.950.00-113039.26%
NFLX230120C004950002021-10-12 2:30PM EDT495.00173.63189.20197.000.00-215638.95%
NFLX230120C005000002021-10-21 3:57PM EDT500.00190.00185.55193.95+22.10+13.16%648639.07%
NFLX230120C005050002021-10-19 2:26PM EDT505.00175.35181.70189.800.00-15638.64%
NFLX230120C005100002021-10-21 2:44PM EDT510.00182.10178.20185.95+18.10+11.04%117938.34%
NFLX230120C005150002021-10-21 11:26AM EDT515.00172.80174.80182.50+10.40+6.40%217838.22%
NFLX230120C005200002021-10-21 10:38AM EDT520.00165.05171.25179.20+13.05+8.59%215038.15%
NFLX230120C005250002021-10-20 1:06PM EDT525.00146.80167.70175.600.00-316337.93%
NFLX230120C005300002021-10-21 1:37PM EDT530.00167.92164.35171.80+17.92+11.95%743037.61%
NFLX230120C005350002021-10-21 1:37PM EDT535.00164.75161.00169.15+7.81+4.98%19837.78%
NFLX230120C005400002021-10-21 3:40PM EDT540.00161.50157.55165.75+50.30+45.23%512037.61%
NFLX230120C005450002021-10-21 10:38AM EDT545.00148.30154.25161.90+25.65+20.91%29037.23%
NFLX230120C005500002021-10-21 2:00PM EDT550.00152.08151.00159.00+18.08+13.49%1283437.24%
NFLX230120C005600002021-10-21 10:11AM EDT560.00141.00144.00151.35+12.55+9.77%128136.46%
NFLX230120C005700002021-10-21 12:07PM EDT570.00141.00138.85145.00+12.95+10.11%139236.17%
NFLX230120C005800002021-10-21 1:37PM EDT580.00135.02131.45138.95+19.87+17.26%22,48935.93%
NFLX230120C005900002021-10-21 11:01AM EDT590.00126.37125.55132.95+12.32+10.80%245035.66%
NFLX230120C006000002021-10-21 3:09PM EDT600.00125.18120.60127.25+22.18+21.53%111,15335.45%
NFLX230120C006100002021-10-20 1:27PM EDT610.00100.11114.20121.650.00-266935.23%
NFLX230120C006200002021-10-21 12:52PM EDT620.00112.80109.25115.80+17.61+18.50%557034.86%
NFLX230120C006300002021-10-21 3:15PM EDT630.00108.65104.80110.50+16.72+18.19%744534.63%
NFLX230120C006400002021-10-21 2:23PM EDT640.00101.5799.80105.45+15.17+17.56%383234.44%
NFLX230120C006500002021-10-21 3:46PM EDT650.0098.0095.75100.60+14.35+17.15%251,49034.27%
NFLX230120C006600002021-10-21 3:46PM EDT660.0093.4990.4595.85+16.19+20.94%243434.09%
NFLX230120C006800002021-10-21 3:41PM EDT680.0086.0183.3587.50+15.26+21.57%324833.96%
NFLX230120C007000002021-10-21 3:50PM EDT700.0077.0075.7078.95+13.20+20.69%4058333.56%
NFLX230120C007200002021-10-20 1:09PM EDT720.0055.4667.4571.950.00-421533.50%
NFLX230120C007400002021-10-21 9:50AM EDT740.0055.1461.8565.10-5.30-8.77%113333.30%
NFLX230120C007500002021-10-21 10:47AM EDT750.0060.0058.4062.00+12.82+27.17%333733.25%
NFLX230120C007600002021-10-21 2:07PM EDT760.0057.0055.6059.65+10.76+23.27%225833.41%
NFLX230120C007800002021-10-19 1:34PM EDT780.0047.1550.1053.950.00-215933.27%
NFLX230120C008000002021-10-21 3:44PM EDT800.0047.0045.2048.00+10.15+27.54%191,09932.87%
NFLX230120C008200002021-10-14 12:50PM EDT820.0039.8540.7543.600.00-125332.88%
NFLX230120C008400002021-10-14 11:44AM EDT840.0035.9536.8540.350.00-15533.18%
NFLX230120C008500002021-10-21 3:47PM EDT850.0035.4535.0537.50+5.20+17.19%4739732.81%
NFLX230120C008600002021-10-21 10:37AM EDT860.0031.5933.2035.90+1.44+4.78%118232.89%
NFLX230120C008800002021-10-18 11:34AM EDT880.0028.1729.7532.100.00-64432.70%
NFLX230120C009000002021-10-21 1:04PM EDT900.0027.3626.9529.10+5.86+27.26%21,26332.72%
NFLX230120C009200002021-10-21 10:37AM EDT920.0022.8524.5526.40+2.10+10.12%41432.74%
NFLX230120C009400002021-10-21 1:54PM EDT940.0022.0021.7523.70+1.08+5.16%31032.65%
NFLX230120C009500002021-10-20 2:05PM EDT950.0016.3520.8022.450.00-336932.61%
NFLX230120C010000002021-10-21 10:34AM EDT1,000.0014.3615.9016.85+1.96+15.81%41,54232.28%
NFLX230120C010500002021-10-21 10:58AM EDT1,050.0012.3012.6016.30+2.45+24.87%22,34034.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000500002021-10-21 1:01PM EDT50.000.100.000.00-0.14-58.33%10050.00%
NFLX230120P001000002021-10-21 2:23PM EDT100.000.670.000.00-0.16-19.28%13025.00%
NFLX230120P001500002021-10-15 2:31PM EDT150.001.380.000.000.00-2025.00%
NFLX230120P002000002021-10-20 3:29PM EDT200.001.980.000.000.00-34025.00%
NFLX230120P002400002021-10-20 1:31PM EDT240.003.650.000.000.00-1012.50%
NFLX230120P002500002021-10-20 3:42PM EDT250.004.000.000.000.00-2012.50%
NFLX230120P002600002021-10-13 9:48AM EDT260.006.010.000.000.00-4012.50%
NFLX230120P002700002021-10-19 1:29PM EDT270.006.540.000.000.00-1012.50%
NFLX230120P002800002021-10-20 9:43AM EDT280.005.000.000.000.00-6012.50%
NFLX230120P002900002021-10-12 3:28PM EDT290.006.700.000.000.00-8012.50%
NFLX230120P003000002021-10-21 2:17PM EDT300.006.200.000.00-0.58-8.55%93012.50%
NFLX230120P003100002021-10-21 12:08PM EDT310.006.880.000.00-0.44-6.01%19012.50%
NFLX230120P003200002021-10-21 3:37PM EDT320.007.150.000.00-0.85-10.62%9012.50%
NFLX230120P003300002021-10-18 10:34AM EDT330.009.810.000.000.00-4012.50%
NFLX230120P003400002021-10-19 12:51PM EDT340.009.750.000.000.00-47012.50%
NFLX230120P003500002021-10-21 11:57AM EDT350.009.550.000.00-0.77-7.46%17012.50%
NFLX230120P003600002021-10-21 10:16AM EDT360.008.300.000.00-3.20-27.83%5012.50%
NFLX230120P003700002021-10-21 12:06PM EDT370.0011.200.000.00-1.75-13.51%1012.50%
NFLX230120P003800002021-10-21 11:52AM EDT380.0012.330.000.00-1.24-9.14%25012.50%
NFLX230120P003900002021-10-21 11:39AM EDT390.0013.580.000.00-1.12-7.62%206.25%
NFLX230120P004000002021-10-20 3:58PM EDT400.0015.860.000.000.00-906.25%
NFLX230120P004100002021-10-19 3:37PM EDT410.0017.550.000.000.00-1306.25%
NFLX230120P004200002021-10-21 11:39AM EDT420.0017.480.000.00-0.93-5.05%106.25%
NFLX230120P004300002021-10-18 10:19AM EDT430.0022.600.000.000.00-306.25%
NFLX230120P004400002021-10-21 3:55PM EDT440.0020.200.000.00-2.34-10.38%206.25%
NFLX230120P004500002021-10-21 3:41PM EDT450.0021.750.000.00-3.00-12.12%206.25%
NFLX230120P004550002021-10-21 10:37AM EDT455.0023.650.000.00-1.25-5.02%306.25%
NFLX230120P004600002021-10-20 2:22PM EDT460.0026.750.000.000.00-6106.25%
NFLX230120P004650002021-10-21 12:30PM EDT465.0024.940.000.00-2.21-8.14%106.25%
NFLX230120P004700002021-10-21 11:06AM EDT470.0026.190.000.00-3.01-10.31%106.25%
NFLX230120P004750002021-10-19 11:50AM EDT475.0031.020.000.000.00-106.25%
NFLX230120P004800002021-10-20 1:11PM EDT480.0032.050.000.000.00-306.25%
NFLX230120P004850002021-10-20 3:08PM EDT485.0032.700.000.000.00-806.25%
NFLX230120P004900002021-10-18 1:52PM EDT490.0034.990.000.000.00-106.25%
NFLX230120P004950002021-10-20 2:22PM EDT495.0035.700.000.000.00-306.25%
NFLX230120P005000002021-10-21 3:01PM EDT500.0032.750.000.00-4.56-12.22%5506.25%
NFLX230120P005050002021-10-21 10:31AM EDT505.0036.750.000.00-2.01-5.19%1003.13%
NFLX230120P005100002021-10-21 11:47AM EDT510.0036.610.000.00-5.07-12.16%2103.13%
NFLX230120P005150002021-10-20 3:29PM EDT515.0041.470.000.000.00-303.13%
NFLX230120P005200002021-10-20 2:17PM EDT520.0043.850.000.000.00-15503.13%
NFLX230120P005250002021-10-20 2:51PM EDT525.0044.460.000.000.00-803.13%
NFLX230120P005300002021-10-20 9:41AM EDT530.0048.220.000.000.00-203.13%
NFLX230120P005350002021-10-14 10:35AM EDT535.0049.180.000.000.00-1003.13%
NFLX230120P005400002021-10-21 1:19PM EDT540.0045.200.000.00-3.20-6.61%1503.13%
NFLX230120P005450002021-10-19 10:56AM EDT545.0051.150.000.000.00-503.13%
NFLX230120P005500002021-10-21 3:53PM EDT550.0046.400.000.00-6.50-12.29%903.13%
NFLX230120P005600002021-10-21 3:39PM EDT560.0051.100.000.00-7.55-12.87%803.13%
NFLX230120P005700002021-10-21 3:36PM EDT570.0054.650.000.00-7.35-11.85%1203.13%
NFLX230120P005800002021-10-21 2:55PM EDT580.0058.900.000.00-7.92-11.85%2501.56%
NFLX230120P005900002021-10-21 2:56PM EDT590.0063.050.000.00-6.20-8.95%101.56%
NFLX230120P006000002021-10-21 2:57PM EDT600.0066.910.000.00-8.09-10.79%1001.56%
NFLX230120P006100002021-10-21 11:32AM EDT610.0073.700.000.00-5.70-7.18%16501.56%
NFLX230120P006200002021-10-21 12:43PM EDT620.0075.470.000.00-11.53-13.25%200.78%
NFLX230120P006300002021-10-21 11:21AM EDT630.0083.000.000.00-9.10-9.88%1600.78%
NFLX230120P006400002021-10-21 10:35AM EDT640.0089.350.000.00-9.84-9.92%200.39%
NFLX230120P006500002021-10-21 3:19PM EDT650.0090.000.000.00-9.50-9.55%400.10%
NFLX230120P006600002021-10-21 3:54PM EDT660.0095.770.000.00-9.54-9.06%100.00%
NFLX230120P006800002021-10-21 11:31AM EDT680.00110.200.000.00-12.65-10.30%1100.00%
NFLX230120P007000002021-10-20 10:51AM EDT700.00129.500.000.000.00-100.00%
NFLX230120P007200002021-10-20 12:38PM EDT720.00144.700.000.000.00-100.00%
NFLX230120P007400002021-09-23 2:03PM EDT740.00186.550.000.000.00-400.00%
NFLX230120P007500002021-10-15 3:44PM EDT750.00168.250.000.000.00-100.00%
NFLX230120P007600002021-10-05 3:05PM EDT760.00176.010.000.000.00-400.00%
NFLX230120P007800002021-09-09 11:31AM EDT780.00216.00189.20196.850.00-153438.98%
NFLX230120P008000002021-10-21 1:12PM EDT800.00190.100.000.00-20.01-9.52%1100.00%
NFLX230120P008200002021-08-25 5:34PM EDT820.00298.50248.65257.500.00-2449.73%
NFLX230120P008400002021-09-08 3:10PM EDT840.00260.40235.95244.550.00-8739.73%
NFLX230120P008500002021-09-08 11:56AM EDT850.00276.30244.25247.400.00-21537.86%
NFLX230120P008600002021-09-08 3:19PM EDT860.00278.20252.75260.850.00-101039.89%
NFLX230120P009000002021-09-08 11:03AM EDT900.00315.05281.40289.150.00-477038.23%
NFLX230120P009500002021-10-21 10:57AM EDT950.00315.810.000.00-50.29-13.74%100.00%
NFLX230120P010000002021-09-14 3:33PM EDT1,000.00430.07378.65385.900.00-151342.94%
NFLX230120P010500002021-09-29 2:57PM EDT1,050.00449.970.000.000.00-100.00%